539,900€
1,43%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 536,30 | 543,15 | 535,10 | 539,95 | 1,44% | - |
| 21.11.2024 | 536,90 | 543,30 | 521,50 | 532,30 | -0,88% | - |
| 20.11.2024 | 530,00 | 538,00 | 526,70 | 537,00 | 1,36% | 12.045,00 |
| 19.11.2024 | 523,60 | 529,80 | 518,10 | 529,80 | 1,22% | 9.741,00 |
| 18.11.2024 | 528,40 | 530,20 | 520,70 | 523,40 | -0,57% | 10.882,00 |
| 15.11.2024 | 543,50 | 543,50 | 523,00 | 526,40 | -3,99% | 19.134,00 |
| 14.11.2024 | 547,10 | 552,90 | 543,80 | 548,30 | -0,09% | 13.584,00 |
| 13.11.2024 | 548,80 | 554,70 | 543,40 | 548,80 | -0,25% | 14.182,00 |
| 12.11.2024 | 547,00 | 564,50 | 545,50 | 550,20 | 0,62% | 20.375,00 |
| 11.11.2024 | 550,00 | 554,90 | 541,70 | 546,80 | -0,51% | 24.456,00 |
| 08.11.2024 | 549,00 | 551,20 | 544,50 | 549,60 | 0,42% | 19.142,00 |
| 07.11.2024 | 533,00 | 550,20 | 528,00 | 547,30 | 2,84% | 25.881,00 |
| 06.11.2024 | 538,50 | 538,50 | 519,00 | 532,20 | 1,53% | 44.302,00 |
| 05.11.2024 | 516,50 | 524,30 | 514,20 | 524,20 | 1,73% | 9.423,00 |
| 04.11.2024 | 522,10 | 522,90 | 512,10 | 515,30 | -1,70% | 14.347,00 |
| 01.11.2024 | 523,70 | 528,70 | 517,30 | 524,20 | 0,81% | 14.198,00 |
| 31.10.2024 | 526,10 | 541,10 | 518,10 | 520,00 | -2,99% | 34.579,00 |
| 30.10.2024 | 561,10 | 564,90 | 524,60 | 536,00 | -3,55% | 42.848,00 |
| 29.10.2024 | 537,70 | 555,70 | 534,10 | 555,70 | 3,97% | 18.791,00 |
| 28.10.2024 | 535,00 | 540,50 | 530,70 | 534,50 | 0,58% | 13.896,00 |
| 25.10.2024 | 525,90 | 536,70 | 524,00 | 531,40 | 1,33% | 8.527,00 |
| 24.10.2024 | 525,20 | 528,00 | 519,80 | 524,40 | 0,40% | 14.985,00 |
| 23.10.2024 | 538,40 | 542,00 | 521,60 | 522,30 | -3,17% | 12.748,00 |
| 22.10.2024 | 531,60 | 540,20 | 528,50 | 539,40 | 1,54% | 9.445,00 |
| 21.10.2024 | 528,90 | 532,30 | 526,00 | 531,20 | 0,23% | 9.850,00 |
| 18.10.2024 | 534,90 | 537,50 | 529,50 | 530,00 | -0,56% | 6.250,00 |
| 17.10.2024 | 530,40 | 540,60 | 530,40 | 533,00 | 0,41% | 10.647,00 |
| 16.10.2024 | 540,10 | 540,80 | 528,00 | 530,80 | -1,43% | 10.491,00 |
| 15.10.2024 | 541,30 | 543,40 | 532,70 | 538,50 | -0,54% | 10.391,00 |
| 14.10.2024 | 540,80 | 549,40 | 539,20 | 541,40 | 0,31% | 12.780,00 |
| 11.10.2024 | 535,90 | 540,40 | 532,30 | 539,70 | 1,07% | 8.384,00 |
| 10.10.2024 | 540,00 | 541,60 | 533,50 | 534,00 | -1,11% | 8.932,00 |
| 09.10.2024 | 539,10 | 542,40 | 531,80 | 540,00 | 0,02% | 14.798,00 |
| 08.10.2024 | 533,10 | 540,30 | 530,30 | 539,90 | 1,29% | 11.663,00 |
| 07.10.2024 | 543,80 | 549,40 | 532,50 | 533,00 | -1,84% | 15.436,00 |
| 04.10.2024 | 530,00 | 543,30 | 527,50 | 543,00 | 3,25% | 22.466,00 |
| 03.10.2024 | 518,60 | 527,50 | 513,30 | 525,90 | 1,47% | 10.560,00 |
| 02.10.2024 | 519,00 | 523,60 | 515,50 | 518,30 | -0,46% | 7.583,00 |
| 01.10.2024 | 513,70 | 526,00 | 513,50 | 520,70 | 1,21% | 17.511,00 |
| 30.09.2024 | 507,90 | 515,80 | 504,30 | 514,50 | 1,26% | 9.106,00 |
| 27.09.2024 | 509,80 | 510,80 | 506,00 | 508,10 | 0,06% | 7.699,00 |
| 26.09.2024 | 514,20 | 519,90 | 503,90 | 507,80 | -0,51% | 18.371,00 |
| 25.09.2024 | 500,20 | 517,80 | 500,10 | 510,40 | 1,27% | 10.595,00 |
| 24.09.2024 | 509,00 | 510,90 | 497,55 | 504,00 | -0,79% | 10.086,00 |
| 23.09.2024 | 506,90 | 515,70 | 503,60 | 508,00 | 0,99% | 14.088,00 |
| 20.09.2024 | 499,95 | 505,20 | 497,10 | 503,00 | 0,40% | 11.573,00 |
| 19.09.2024 | 487,25 | 503,80 | 487,25 | 501,00 | 3,35% | 31.042,00 |
| 18.09.2024 | 482,30 | 487,10 | 480,35 | 484,75 | 0,79% | 5.613,00 |
| 17.09.2024 | 478,55 | 487,05 | 477,95 | 480,95 | 0,38% | 6.725,00 |
| 16.09.2024 | 472,40 | 479,60 | 465,15 | 479,15 | 1,28% | 8.681,00 |
| 13.09.2024 | 475,95 | 477,70 | 466,65 | 473,10 | -0,47% | 11.523,00 |
| 12.09.2024 | 465,75 | 476,05 | 465,65 | 475,35 | 2,16% | 9.891,00 |
| 11.09.2024 | 455,50 | 465,50 | 450,55 | 465,30 | 1,34% | 12.223,00 |
| 10.09.2024 | 455,60 | 465,00 | 453,90 | 459,15 | 0,38% | 5.496,00 |
| 09.09.2024 | 454,25 | 462,95 | 453,05 | 457,40 | 1,39% | 6.712,00 |
| 06.09.2024 | 463,75 | 472,00 | 449,70 | 451,15 | -2,83% | 11.713,00 |
| 05.09.2024 | 462,05 | 470,00 | 458,60 | 464,30 | 0,26% | 7.317,00 |
| 04.09.2024 | 459,40 | 465,70 | 456,45 | 463,10 | -0,02% | 10.763,00 |
| 03.09.2024 | 471,25 | 475,45 | 460,55 | 463,20 | -1,90% | 7.231,00 |
| 02.09.2024 | 471,70 | 473,85 | 468,45 | 472,15 | 0,11% | 4.979,00 |
| 30.08.2024 | 469,15 | 473,15 | 466,55 | 471,65 | 0,89% | 4.559,00 |
| 29.08.2024 | 463,20 | 475,50 | 462,55 | 467,50 | 0,58% | 10.477,00 |
| 28.08.2024 | 465,40 | 468,30 | 461,35 | 464,80 | 0,15% | 14.732,00 |
| 27.08.2024 | 467,15 | 469,10 | 461,05 | 464,10 | -0,45% | 5.595,00 |
| 26.08.2024 | 472,05 | 474,60 | 460,75 | 466,20 | -1,18% | 10.419,00 |
| 23.08.2024 | 482,45 | 485,00 | 470,25 | 471,75 | -1,40% | 23.756,00 |
| 22.08.2024 | 479,05 | 489,35 | 476,45 | 478,45 | -0,26% | 16.003,00 |
| 21.08.2024 | 472,95 | 485,00 | 470,80 | 479,70 | 1,42% | 7.697,00 |
| 20.08.2024 | 477,55 | 480,10 | 473,00 | 473,00 | -0,42% | 5.562,00 |
| 19.08.2024 | 478,50 | 481,30 | 472,55 | 475,00 | -0,73% | 7.818,00 |
| 16.08.2024 | 489,70 | 491,75 | 478,15 | 478,50 | -2,22% | 13.678,00 |
| 15.08.2024 | 479,60 | 491,20 | 478,50 | 489,35 | 2,45% | 20.657,00 |
| 14.08.2024 | 482,15 | 483,90 | 475,15 | 477,65 | -0,58% | 19.937,00 |
| 13.08.2024 | 472,65 | 484,20 | 471,65 | 480,45 | 1,92% | 20.487,00 |
| 12.08.2024 | 477,00 | 477,00 | 465,65 | 471,40 | -0,65% | 14.929,00 |
| 09.08.2024 | 469,00 | 474,50 | 458,50 | 474,50 | 1,83% | 22.592,00 |
| 08.08.2024 | 442,20 | 466,25 | 442,20 | 465,95 | 4,03% | 30.622,00 |
| 07.08.2024 | 455,25 | 467,00 | 446,05 | 447,90 | -0,87% | 18.944,00 |
| 06.08.2024 | 445,00 | 459,90 | 435,70 | 451,85 | 4,15% | 31.774,00 |
| 05.08.2024 | 412,95 | 440,90 | 401,10 | 433,85 | -2,99% | 80.713,00 |
| 02.08.2024 | 456,00 | 458,90 | 436,70 | 447,20 | -2,99% | 35.476,00 |
| 01.08.2024 | 469,85 | 487,85 | 456,60 | 461,00 | 5,19% | 49.935,00 |
| 31.07.2024 | 425,00 | 440,00 | 425,00 | 438,25 | 2,22% | 16.784,00 |
| 30.07.2024 | 429,80 | 437,05 | 422,20 | 428,75 | -0,44% | 9.372,00 |
| 29.07.2024 | 432,50 | 437,75 | 429,80 | 430,65 | 0,47% | 10.724,00 |
| 26.07.2024 | 417,05 | 432,45 | 417,05 | 428,65 | 2,32% | 11.040,00 |
| 25.07.2024 | 427,35 | 430,10 | 408,45 | 418,95 | -1,53% | 30.075,00 |
| 24.07.2024 | 443,55 | 446,25 | 424,90 | 425,45 | -5,50% | 21.104,00 |
| 23.07.2024 | 448,40 | 456,00 | 446,15 | 450,20 | 0,55% | 9.213,00 |
| 22.07.2024 | 442,00 | 451,85 | 440,05 | 447,75 | 2,21% | 11.533,00 |
| 19.07.2024 | 440,65 | 446,65 | 433,70 | 438,05 | 0,24% | 14.331,00 |
| 18.07.2024 | 424,95 | 439,45 | 424,95 | 437,00 | 3,38% | 19.861,00 |
| 17.07.2024 | 446,95 | 447,45 | 419,80 | 422,70 | -5,99% | 46.097,00 |
| 16.07.2024 | 457,00 | 462,80 | 446,60 | 449,65 | -1,12% | 16.080,00 |
| 15.07.2024 | 458,05 | 463,90 | 452,70 | 454,75 | -0,41% | 15.975,00 |
| 12.07.2024 | 471,60 | 471,95 | 453,55 | 456,60 | -3,37% | 19.262,00 |
| 11.07.2024 | 493,90 | 494,30 | 468,05 | 472,50 | -4,31% | 23.922,00 |
| 10.07.2024 | 492,15 | 497,55 | 488,45 | 493,80 | 0,78% | 7.312,00 |
| 09.07.2024 | 490,40 | 496,45 | 488,70 | 490,00 | 0,29% | 9.923,00 |
| 08.07.2024 | 498,00 | 503,00 | 486,45 | 488,60 | -1,92% | 17.833,00 |